CLPS Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.66	0.70	0.66	0.70	0.70	0.72%	-
Dec 18, 2025	0.66	0.69	0.66	0.69	0.69	-	-
Dec 17, 2025	0.66	0.69	0.66	0.69	0.69	-2.13%	-
Dec 16, 2025	0.69	0.71	0.68	0.71	0.71	-0.70%	-
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	-
Dec 12, 2025	0.68	0.70	0.68	0.70	0.70	-1.41%	-
Dec 11, 2025	0.68	0.71	0.68	0.71	0.71	-1.39%	-
Dec 10, 2025	0.69	0.72	0.69	0.72	0.72	-	-
Dec 9, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	-
Dec 8, 2025	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Dec 5, 2025	0.71	0.74	0.71	0.74	0.74	-	-
Dec 4, 2025	0.71	0.74	0.71	0.74	0.74	-1.34%	-
Dec 3, 2025	0.70	0.75	0.70	0.75	0.75	0.68%	-
Dec 2, 2025	0.69	0.74	0.69	0.74	0.74	-	-
Dec 1, 2025	0.72	0.74	0.72	0.74	0.74	-4.52%	-
Nov 28, 2025	0.75	0.78	0.75	0.78	0.78	-0.64%	-
Nov 27, 2025	0.75	0.78	0.75	0.78	0.78	-0.64%	-
Nov 26, 2025	0.71	0.79	0.71	0.79	0.79	4.67%	-
Nov 25, 2025	0.73	0.75	0.73	0.75	0.75	-3.23%	-
Nov 24, 2025	0.80	0.80	0.78	0.78	0.78	8.39%	-
Nov 21, 2025	0.67	0.72	0.67	0.72	0.72	-0.69%	-
Nov 20, 2025	0.72	0.72	0.71	0.72	0.72	-	-
Nov 19, 2025	0.67	0.72	0.67	0.72	0.72	0.70%	-
Nov 18, 2025	0.67	0.72	0.67	0.72	0.72	-	-
Nov 17, 2025	0.66	0.72	0.66	0.72	0.72	-	-
Nov 14, 2025	0.67	0.72	0.67	0.72	0.72	1.42%	-
Nov 13, 2025	0.69	0.71	0.69	0.71	0.71	-3.42%	-
Nov 12, 2025	0.68	0.73	0.68	0.73	0.73	0.69%	-
Nov 11, 2025	0.69	0.73	0.69	0.73	0.73	-3.97%	-
Nov 10, 2025	0.70	0.76	0.70	0.76	0.76	2.72%	-
Nov 7, 2025	0.70	0.74	0.70	0.74	0.74	-0.68%	-
Nov 6, 2025	0.69	0.74	0.69	0.74	0.74	3.50%	-
Nov 5, 2025	0.67	0.72	0.67	0.72	0.72	-3.38%	-
Nov 4, 2025	0.69	0.74	0.69	0.74	0.74	1.37%	-
Nov 3, 2025	0.71	0.73	0.71	0.73	0.73	1.39%	-
Oct 31, 2025	0.69	0.74	0.69	0.72	0.72	0.70%	-
Oct 30, 2025	0.68	0.72	0.68	0.72	0.72	2.14%	-
Oct 29, 2025	0.68	0.71	0.68	0.70	0.70	-0.71%	-
Oct 28, 2025	0.69	0.74	0.69	0.71	0.71	2.92%	-
Oct 27, 2025	0.76	0.78	0.69	0.69	0.69	-15.43%	-
Oct 24, 2025	0.73	0.81	0.73	0.81	0.81	3.85%	-
Oct 23, 2025	0.73	0.78	0.73	0.78	0.78	-4.88%	-
Oct 22, 2025	0.75	0.82	0.75	0.82	0.82	0.61%	-
Oct 21, 2025	0.82	0.82	0.82	0.82	0.82	-19.31%	-
Oct 20, 2025	0.96	1.01	0.96	1.01	1.01	-4.72%	-
Oct 17, 2025	1.06	1.06	1.06	1.06	1.06	6.53%	-
Oct 16, 2025	0.94	1.00	0.94	1.00	1.00	11.80%	-
Oct 15, 2025	0.83	0.89	0.83	0.89	0.89	-3.78%	-
Oct 14, 2025	0.87	0.93	0.87	0.93	0.93	11.45%	-
Oct 13, 2025	0.77	0.83	0.77	0.83	0.83	-0.60%	-